Amarnath Securities Limited (BOM:538465)
India · Delayed Price · Currency is INR 12.82
+0.07 (0.55%)
At close: Jan 16, 2026
Amarnath Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 12.99 | 13.41 | 12.62 | 12.80 | 12.80 | -1.46% | 13,181 |
| Jan 19, 2026 | 12.88 | 13.35 | 12.50 | 12.99 | 12.99 | 1.33% | 12,581 |
| Jan 16, 2026 | 13.07 | 13.43 | 12.02 | 12.82 | 12.82 | 0.55% | 9,759 |
| Jan 14, 2026 | 13.50 | 14.35 | 12.62 | 12.75 | 12.75 | -6.73% | 2,464 |
| Jan 13, 2026 | 13.00 | 14.45 | 12.52 | 13.67 | 13.67 | 3.80% | 1,888 |
| Jan 12, 2026 | 13.94 | 13.94 | 12.30 | 13.17 | 13.17 | 0.92% | 11,727 |
| Jan 9, 2026 | 13.45 | 13.45 | 12.51 | 13.05 | 13.05 | 0.69% | 2,159 |
| Jan 8, 2026 | 12.56 | 13.35 | 12.56 | 12.96 | 12.96 | -0.15% | 17,483 |
| Jan 7, 2026 | 12.51 | 12.98 | 12.30 | 12.98 | 12.98 | -0.15% | 26,259 |
| Jan 6, 2026 | 13.40 | 13.40 | 12.50 | 13.00 | 13.00 | 4.33% | 1,171 |
| Jan 5, 2026 | 12.42 | 12.50 | 12.42 | 12.46 | 12.46 | -3.49% | 3,279 |
| Jan 2, 2026 | 13.01 | 13.47 | 12.91 | 12.91 | 12.91 | - | 3,467 |
| Jan 1, 2026 | 12.90 | 12.91 | 12.90 | 12.91 | 12.91 | 0.08% | 4,534 |
| Dec 31, 2025 | 13.38 | 13.38 | 12.90 | 12.90 | 12.90 | 3.95% | 2,738 |
| Dec 30, 2025 | 13.37 | 13.37 | 12.41 | 12.41 | 12.41 | 0.08% | 1,444 |
| Dec 29, 2025 | 12.70 | 13.29 | 12.40 | 12.40 | 12.40 | -2.36% | 4,708 |
| Dec 26, 2025 | 12.10 | 12.80 | 12.10 | 12.70 | 12.70 | -0.78% | 7,179 |
| Dec 24, 2025 | 14.48 | 14.48 | 12.75 | 12.80 | 12.80 | 3.81% | 13,441 |
| Dec 23, 2025 | 13.64 | 13.64 | 12.33 | 12.33 | 12.33 | -9.60% | 18,004 |
| Dec 22, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 3.73% | 11 |
| Dec 19, 2025 | 13.47 | 13.60 | 13.07 | 13.15 | 13.15 | 7.26% | 5,979 |
| Dec 18, 2025 | 13.29 | 13.29 | 12.26 | 12.26 | 12.26 | -12.37% | 33,732 |
| Dec 17, 2025 | 14.85 | 14.85 | 13.11 | 13.99 | 13.99 | -5.92% | 37,137 |
| Dec 16, 2025 | 14.22 | 15.00 | 14.22 | 14.87 | 14.87 | 2.76% | 20,648 |
| Dec 15, 2025 | 14.77 | 14.77 | 14.40 | 14.47 | 14.47 | -2.03% | 9,799 |
| Dec 12, 2025 | 16.44 | 16.44 | 14.31 | 14.77 | 14.77 | 3.36% | 39,301 |
| Dec 11, 2025 | 14.29 | 14.29 | 13.90 | 14.29 | 14.29 | 19.08% | 123,712 |
| Dec 10, 2025 | 12.18 | 12.18 | 11.95 | 12.00 | 12.00 | -1.48% | 20,653 |
| Dec 9, 2025 | 11.36 | 12.20 | 11.36 | 12.18 | 12.18 | 7.41% | 256 |
| Dec 8, 2025 | 11.23 | 12.29 | 11.23 | 11.34 | 11.34 | -8.10% | 17,983 |
| Dec 5, 2025 | 12.45 | 12.45 | 12.34 | 12.34 | 12.34 | 4.84% | 105 |
| Dec 4, 2025 | 12.47 | 12.47 | 11.77 | 11.77 | 11.77 | -5.84% | 1,976 |
| Dec 3, 2025 | 11.60 | 12.50 | 11.60 | 12.50 | 12.50 | 8.70% | 6,622 |
| Dec 2, 2025 | 12.24 | 12.24 | 11.50 | 11.50 | 11.50 | -4.17% | 14,809 |
| Dec 1, 2025 | 12.00 | 12.25 | 12.00 | 12.00 | 12.00 | 10.09% | 54,203 |
| Nov 28, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | -2.59% | 52,048 |
| Nov 27, 2025 | 11.74 | 11.85 | 10.06 | 11.19 | 11.19 | -4.36% | 55,547 |
| Nov 26, 2025 | 12.01 | 12.35 | 11.70 | 11.70 | 11.70 | -4.02% | 32,024 |
| Nov 25, 2025 | 12.83 | 12.83 | 12.19 | 12.19 | 12.19 | -5.06% | 22,582 |
| Nov 24, 2025 | 13.55 | 13.55 | 12.84 | 12.84 | 12.84 | 3.97% | 10,375 |
| Nov 21, 2025 | 13.95 | 13.95 | 12.35 | 12.35 | 12.35 | - | 4,740 |
| Nov 20, 2025 | 12.34 | 13.47 | 12.34 | 12.35 | 12.35 | -0.32% | 169 |
| Nov 19, 2025 | 12.47 | 12.47 | 12.39 | 12.39 | 12.39 | -0.64% | 1,971 |
| Nov 18, 2025 | 12.63 | 12.65 | 12.47 | 12.47 | 12.47 | -4.08% | 8,100 |
| Nov 17, 2025 | 11.06 | 13.00 | 11.06 | 13.00 | 13.00 | - | 5,778 |
| Nov 14, 2025 | 13.68 | 13.68 | 12.96 | 13.00 | 13.00 | 1.01% | 4,009 |
| Nov 13, 2025 | 12.81 | 12.87 | 12.81 | 12.87 | 12.87 | -1.45% | 1,000 |
| Nov 12, 2025 | 13.00 | 13.06 | 13.00 | 13.06 | 13.06 | 2.83% | 9 |
| Nov 11, 2025 | 13.44 | 13.44 | 12.50 | 12.70 | 12.70 | -5.93% | 3,763 |
| Nov 10, 2025 | 12.99 | 13.50 | 12.99 | 13.50 | 13.50 | -1.39% | 1,086 |